tiprankstipranks
Chesnara PLC (GB:CSN)
LSE:CSN
UK Market

Chesnara (CSN) Historical Prices

Compare
47 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 04, 2025
266.00
266.00
250.00
252.00
252.00
-3.45%
463,482
2.22
Apr 03, 2025
264.00
264.00
250.38
261.00
261.00
-1.10%
405,982
2.00
Apr 02, 2025
276.00
280.00
274.00
280.00
263.90
+7.64%
279,926
1.40
Apr 01, 2025
275.00
279.00
261.40
276.00
260.13
+6.29%
644,916
3.36
Mar 31, 2025
273.50
278.29
268.50
275.50
259.66
+7.27%
259,200
1.38
Mar 28, 2025
275.00
275.50
254.90
272.50
256.83
+4.76%
667,426
3.69
Mar 27, 2025
283.00
283.00
274.50
276.00
260.13
+4.96%
261,308
1.46
Mar 26, 2025
279.50
281.00
277.50
279.00
262.96
+6.48%
247,930
1.39
Mar 25, 2025
269.00
280.50
269.00
278.00
262.01
+8.24%
202,408
1.14
Mar 24, 2025
272.00
272.50
269.05
272.50
256.83
+6.49%
191,389
1.09
Mar 21, 2025
271.00
272.50
269.50
271.50
255.89
+6.49%
193,182
1.09
Mar 20, 2025
271.00
271.22
268.50
270.50
254.95
+6.10%
198,516
1.13
Mar 19, 2025
271.00
271.00
267.00
270.50
254.95
+6.49%
328,869
1.86
Mar 18, 2025
270.00
270.50
268.00
269.50
254.00
+6.30%
456,071
2.67
Mar 17, 2025
271.00
271.00
268.50
269.00
253.53
+5.32%
147,283
0.87
Mar 14, 2025
270.00
271.00
267.50
271.00
255.42
+7.49%
149,302
0.88
Mar 13, 2025
268.00
269.00
262.50
267.50
252.12
+7.10%
347,365
2.12
Mar 12, 2025
259.00
265.00
256.00
265.00
249.76
+8.56%
200,675
1.24
Mar 11, 2025
259.00
263.00
257.83
259.00
244.11
+5.69%
227,736
1.41
Mar 10, 2025
261.00
262.33
256.50
260.00
245.05
+6.10%
291,856
1.83
Mar 07, 2025
260.50
267.50
258.00
260.00
245.05
+5.90%
252,808
1.61
Mar 06, 2025
263.00
268.50
260.50
260.50
245.52
+4.50%
129,006
0.82
Mar 05, 2025
269.00
269.00
260.00
264.50
249.29
+5.90%
86,530
0.55
Mar 04, 2025
263.00
265.00
259.50
265.00
249.76
+7.11%
328,271
2.12
Mar 03, 2025
259.00
266.50
259.00
262.50
247.41
+6.71%
359,420
2.37
Feb 28, 2025
262.00
262.50
259.50
261.00
245.99
+5.29%
167,526
1.12
Feb 27, 2025
260.00
263.50
260.00
263.00
247.88
+6.51%
213,415
1.45
Feb 26, 2025
260.00
263.00
260.00
262.00
246.93
+6.51%
124,868
0.84
Feb 25, 2025
262.00
263.50
260.00
261.00
245.99
+5.90%
49,247
0.32
Feb 24, 2025
261.00
262.00
259.00
261.50
246.46
+6.30%
82,296
0.54
Feb 21, 2025
261.50
263.50
258.45
261.00
245.99
+6.51%
70,416
0.46
Feb 20, 2025
260.00
262.00
259.00
260.00
245.05
+6.31%
168,919
1.11
Feb 19, 2025
261.00
268.50
259.25
259.50
244.58
+5.90%
93,602
0.62
Feb 18, 2025
264.00
265.50
260.00
260.00
245.05
+4.49%
171,363
1.13
Feb 17, 2025
262.00
264.00
258.50
264.00
248.82
+6.91%
118,319
0.78
Feb 14, 2025
262.00
264.99
259.50
262.00
246.93
+7.33%
134,432
0.85
Feb 13, 2025
264.50
264.50
258.50
259.00
244.11
+4.29%
247,788
1.59
Feb 12, 2025
265.50
265.50
263.50
263.50
248.35
+5.30%
176,909
1.12
Feb 11, 2025
269.00
269.00
263.83
265.50
250.23
+5.70%
194,509
1.25
Feb 10, 2025
270.00
270.00
264.17
266.50
251.18
+6.70%
201,537
1.31
Feb 07, 2025
266.00
269.00
264.00
265.00
249.76
+5.50%
291,495
1.92
Feb 06, 2025
263.00
269.50
263.00
266.50
251.18
+5.11%
370,410
2.45
Feb 05, 2025
270.00
270.00
263.50
269.00
253.53
+7.70%
134,019
0.88
Feb 04, 2025
270.00
270.00
261.00
265.00
249.76
+6.10%
210,547
1.39
Feb 03, 2025
267.00
268.50
259.00
265.00
249.76
+5.90%
251,557
1.67
Jan 31, 2025
268.00
271.50
260.50
265.50
250.23
+5.11%
128,546
0.86
Jan 30, 2025
270.00
271.50
266.00
268.00
252.59
+6.70%
92,449
0.57
Jan 29, 2025
270.50
270.90
265.00
266.50
251.18
+5.11%
116,419
0.72
Jan 28, 2025
264.50
269.68
262.05
269.00
253.53
+7.91%
179,650
1.12
Jan 27, 2025
264.00
265.00
260.17
264.50
249.29
+7.11%
162,479
1.01
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis